logo

ACoin Live Price Update & Market Capitalization

ACOIN

ACoin ACOIN

$ 0.02127240 -7.84%

Market Overview

ACoin current market price is $0.02127240 with a marketcap of $ 25.95 K. The total available supply of ACoin is $ 1.22 M ACOIN and secured Rank 35 in the cryptocurrency market. ACOIN price is -7.84% in last 24 hours.


Live ACoin prices from all markets and ACOIN coin market Capitalization. Stay up to date with the latest ACoin price movements. Check our coin stats data and see when there is an opportunity to buy or sell ACoin at best price in the market.

Rank

35

Market Cap

$ 25.95 K

Volume (24H)

$ 2.14929740

Available Supply

$ 1.22 M ACOIN

Change (24H)

-7.84%

ACoin Historical Data Price Chart

  LOADING...

ACoin Historical Data (USD)

Date Open High Low Close Volume
2019-11-13 0.01481 0.0146 0.01456 0.0146 0
2019-11-12 0.01473 0.01481 0.01481 0.01481 0
2019-11-11 0.01456 0.01473 0.01473 0.01473 0
2019-11-10 0.0149 0.01456 0.01456 0.01456 0
2019-11-09 0.01697 0.01736 0.0149 0.0149 0.4729
2019-11-08 0.01686 0.01697 0.01697 0.01697 0
2019-11-07 0.0171 0.01686 0.01686 0.01686 0
2019-11-06 0.01753 0.0171 0.0171 0.0171 0
2019-11-05 0.01733 0.01753 0.01753 0.01753 0
2019-11-04 0.0171 0.01733 0.01733 0.01733 0
2019-11-03 0.01668 0.0171 0.0171 0.0171 0
2019-11-02 0.01682 0.01668 0.01668 0.01668 0
2019-11-01 0.01682 0.01682 0.01682 0.01682 0
2019-10-31 0.01674 0.01682 0.01682 0.01682 0
2019-10-30 0.01683 0.01674 0.01674 0.01674 0
2019-10-29 0.01752 0.01683 0.01683 0.01683 0
2019-10-28 0.0167 0.01752 0.01752 0.01752 0
2019-10-27 0.0169 0.0167 0.0167 0.0167 0
2019-10-26 0.01652 0.0169 0.0169 0.0169 0
2019-10-25 0.01667 0.01652 0.01652 0.01652 0
2019-10-24 0.01477 0.01667 0.01667 0.01667 0
2019-10-23 0.01492 0.01477 0.01477 0.01477 0
2019-10-22 0.01861 0.01764 0.01492 0.01492 0.02223
2019-10-21 0.01893 0.01861 0.01861 0.01861 0
2019-10-20 0.01906 0.01893 0.01893 0.01893 0
2019-10-19 0.01868 0.01906 0.01906 0.01906 0
2019-10-18 0.01878 0.01868 0.01868 0.01868 0
2019-10-17 0.01924 0.01878 0.01878 0.01878 0
2019-10-16 0.01894 0.01924 0.01924 0.01924 0
2019-10-15 0.01959 0.01894 0.01894 0.01894 0
2019-10-14 0.02027 0.01959 0.01959 0.01959 0
2019-10-13 0.01966 0.02027 0.02027 0.02027 0
2019-10-12 0.01428 0.01966 0.01438 0.01966 0.09315
2019-10-11 0.01679 0.01672 0.01428 0.01428 0.05279
2019-10-10 0.01779 0.01679 0.01679 0.01679 0
2019-10-09 0.01795 0.01779 0.01779 0.01779 0
2019-10-08 0.01681 0.01795 0.01795 0.01795 0
2019-10-07 0.01675 0.01681 0.01681 0.01681 0
2019-10-06 0.0158 0.01675 0.01675 0.01675 0
2019-10-05 0.01642 0.0158 0.0158 0.0158 0
2019-10-04 0.01635 0.01642 0.01642 0.01642 0
2019-10-03 0.01626 0.01635 0.01635 0.01635 0
2019-10-02 0.0168 0.01626 0.01626 0.01626 0
2019-10-01 0.01637 0.0168 0.0168 0.0168 0
2019-09-30 0.01684 0.01637 0.01637 0.01637 0
2019-09-29 0.01575 0.01684 0.01684 0.01684 0
2019-09-28 0.01616 0.01575 0.01575 0.01575 0
2019-09-27 0.01619 0.01616 0.01616 0.01616 0
2019-09-26 0.01541 0.01619 0.01619 0.01619 0
2019-09-25 0.0158 0.01541 0.01541 0.01541 0
2019-09-24 0.01545 0.0158 0.0158 0.0158 0
2019-09-23 0.01865 0.01545 0.01545 0.01545 0
2019-09-22 0.0196 0.01865 0.01865 0.01865 0
2019-09-21 0.01996 0.0196 0.0196 0.0196 0
2019-09-20 0.02026 0.01996 0.01996 0.01996 0
2019-09-19 0.02051 0.02026 0.02026 0.02026 0
2019-09-18 0.01954 0.02051 0.02051 0.02051 0
2019-09-17 0.0193 0.01954 0.01954 0.01954 0
2019-09-16 0.01836 0.0193 0.0193 0.0193 0
2019-09-15 0.01759 0.01836 0.01836 0.01836 0
2019-09-14 0.01753 0.01759 0.01759 0.01759 0
2019-09-13 0.01685 0.01753 0.01753 0.01753 0
2019-09-12 0.01682 0.01685 0.01685 0.01685 0
2019-09-11 0.01656 0.01682 0.01682 0.01682 0
2019-09-10 0.01671 0.01656 0.01656 0.01656 0
2019-09-09 0.01678 0.01671 0.01671 0.01671 0
2019-09-08 0.01686 0.01678 0.01678 0.01678 0
2019-09-07 0.01655 0.01686 0.01686 0.01686 0
2019-09-06 0.01573 0.01655 0.01655 0.01655 0
2019-09-05 0.01618 0.01573 0.01573 0.01573 0
2019-09-04 0.01624 0.01618 0.01618 0.01618 0
2019-09-03 0.01663 0.01624 0.01624 0.01624 0
2019-09-02 0.01659 0.01663 0.01663 0.01663 0
2019-09-01 0.01591 0.01659 0.01659 0.01659 0
2019-08-31 0.01598 0.01591 0.01591 0.01591 0
2019-08-30 0.01564 0.01598 0.01598 0.01598 0
2019-08-29 0.01568 0.01564 0.01564 0.01564 0
2019-08-28 0.01606 0.01568 0.01568 0.01568 0
2019-08-27 0.01737 0.01606 0.01606 0.01606 0
2019-08-26 0.01749 0.01737 0.01737 0.01737 0
2019-08-25 0.01732 0.01749 0.01749 0.01749 0
2019-08-24 0.01773 0.01732 0.01732 0.01732 0
2019-08-23 0.01806 0.01773 0.01773 0.01773 0
2019-08-22 0.0177 0.01806 0.01806 0.01806 0
2019-08-21 0.01739 0.0177 0.0177 0.0177 0
2019-08-20 0.01824 0.01739 0.01739 0.01739 0
2019-08-19 0.01879 0.01824 0.01824 0.01824 0
2019-08-18 0.01817 0.01888 0.01879 0.01879 0.5782
2019-08-17 0.01732 0.01817 0.01817 0.01817 0
2019-08-16 0.0173 0.01732 0.01732 0.01732 0
2019-08-15 0.01756 0.0173 0.0173 0.0173 0
2019-08-14 0.0174 0.01756 0.01756 0.01756 0
2019-08-13 0.01946 0.0174 0.0174 0.0174 0
2019-08-12 0.01971 0.01946 0.01946 0.01946 0
2019-08-11 0.02019 0.01971 0.01971 0.01971 0
2019-08-10 0.01924 0.02019 0.02019 0.02019 0
2019-08-09 0.01963 0.01924 0.01924 0.01924 0
2019-08-08 0.02063 0.01963 0.01963 0.01963 0
2019-08-07 0.02108 0.02063 0.02063 0.02063 0
2019-08-06 0.02108 0.02108 0.02108 0.02108 0
2019-08-05 0.02175 0.02108 0.02108 0.02108 0
2019-08-04 0.02078 0.02175 0.02175 0.02175 0
2019-08-03 0.02071 0.02078 0.02078 0.02078 0
2019-08-02 0.02031 0.02071 0.02071 0.02071 0
2019-08-01 0.02029 0.02031 0.02031 0.02031 0
2019-07-31 0.0204 0.02029 0.02029 0.02029 0
2019-07-30 0.01957 0.0204 0.0204 0.0204 0
2019-07-29 0.01967 0.01957 0.01957 0.01957 0
2019-07-28 0.0197 0.01967 0.01967 0.01967 0
2019-07-27 0.01933 0.0197 0.0197 0.0197 0
2019-07-26 0.02045 0.01933 0.01933 0.01933 0
2019-07-25 0.02047 0.02045 0.02045 0.02045 0
2019-07-24 0.02021 0.02047 0.02047 0.02047 0
2019-07-23 0.0198 0.02021 0.02021 0.02021 0
2019-07-22 0.02026 0.0198 0.0198 0.0198 0
2019-07-21 0.02103 0.02026 0.02026 0.02026 0
2019-07-20 0.02134 0.02103 0.02103 0.02103 0
2019-07-19 0.02064 0.02134 0.02134 0.02134 0
2019-07-18 0.02109 0.02064 0.02064 0.02064 0
2019-07-17 0.01971 0.02109 0.02109 0.02109 0
2019-07-16 0.01854 0.01971 0.01971 0.01971 0
2019-07-15 0.0162 0.01854 0.01411 0.01854 0.06611
2019-07-14 0.01606 0.0162 0.0162 0.0162 0.2025
2019-07-13 0.0191 0.01606 0.01606 0.01606 0
2019-07-12 0.01956 0.0191 0.0191 0.0191 0
2019-07-11 0.01908 0.01956 0.01956 0.01956 0
2019-07-10 0.0205 0.01908 0.01908 0.01908 0
2019-07-09 0.02187 0.0205 0.0205 0.0205 0
2019-07-08 0.02226 0.02187 0.02187 0.02187 0
2019-07-07 0.02177 0.02226 0.02226 0.02226 0
2019-07-06 0.02812 0.02992 0.02177 0.02177 0.9187
2019-07-05 0.02811 0.02812 0.02812 0.02812 0
2019-07-04 0.02764 0.02811 0.02811 0.02811 0
2019-07-03 0.0295 0.02764 0.02764 0.02764 0
2019-07-02 0.02071 0.0295 0.02146 0.0295 0.1505
2019-07-01 0.0209 0.02072 0.02072 0.02072 0
2019-06-30 0.02069 0.02098 0.0209 0.0209 0.2546
2019-06-29 0.02263 0.02069 0.02069 0.02069 0
2019-06-28 0.02206 0.02263 0.02263 0.02263 0
2019-06-27 0.02089 0.02206 0.02197 0.02206 0.9808
2019-06-26 0.02371 0.02089 0.02089 0.02089 0
2019-06-25 14.56 15.35 0.02371 0.02371 0.07895
2019-06-24 14.32 14.56 14.56 14.56 0
2019-06-23 14.14 14.32 14.32 14.32 0
2019-06-22 14.23 14.14 14.14 14.14 0
2019-06-21 13.62 14.23 14.23 14.23 0
2019-06-20 12.52 13.62 13.62 13.62 0
2019-06-19 12.37 12.52 12.52 12.52 0
2019-06-18 12.17 12.37 12.37 12.37 0
2019-06-17 12.6 12.17 12.17 12.17 0
2019-06-16 12.35 12.6 12.6 12.6 0
2019-06-15 12.38 12.35 12.35 12.35 0
2019-06-14 12.13 12.38 12.38 12.38 0
2019-06-13 11.73 12.13 12.13 12.13 0
2019-06-12 12.1 11.73 11.73 11.73 0
2019-06-11 11.28 12.1 12.1 12.1 0
2019-06-10 11.41 11.28 11.28 11.28 0
2019-06-09 10.65 11.41 11.41 11.41 0
2019-06-08 11.24 10.65 10.65 10.65 0
2019-06-07 11.48 11.24 11.24 11.24 0
2019-06-06 11.47 11.48 11.48 11.48 0
2019-06-05 11.32 11.47 11.47 11.47 0
2019-06-04 11.09 11.32 11.32 11.32 0
2019-06-03 11.48 11.09 11.09 11.09 0
2019-06-02 12.39 11.48 11.48 11.48 0
2019-06-01 12.18 12.39 12.39 12.39 0
2019-05-31 12.3 12.18 12.18 12.18 0
2019-05-30 11.7 12.3 12.3 12.3 0
2019-05-29 12.4 11.7 11.7 11.7 0
2019-05-28 12.49 12.4 12.4 12.4 0
2019-05-27 12.5 12.49 12.49 12.49 0
2019-05-26 12.34 12.5 12.5 12.5 0
2019-05-25 11.57 12.34 12.34 12.34 0
2019-05-24 11.48 11.57 11.57 11.57 0
2019-05-23 11.3 11.48 11.48 11.48 0
2019-05-22 11.2 11.3 11.3 11.3 0
2019-05-21 11.73 11.2 11.2 11.2 0
2019-05-20 11.6 11.73 11.73 11.73 0
2019-05-19 12 11.6 11.6 11.6 0
2019-05-18 10.76 12 12 12 0
2019-05-17 11.26 10.76 10.76 10.76 0
2019-05-16 12.17 11.26 11.26 11.26 0
2019-05-15 11.44 12.17 12.17 12.17 0
2019-05-14 9.989 11.44 11.44 11.44 0
2019-05-13 9.008 9.989 9.989 9.989 0
2019-05-12 8.654 9.008 9.008 9.008 0
2019-05-11 8.852 8.654 8.654 8.654 0
2019-05-10 7.935 8.852 8.852 8.852 0
2019-05-09 7.86 7.935 7.935 7.935 0
2019-05-08 7.885 7.86 7.86 7.86 0
2019-05-07 7.755 7.885 7.885 7.885 0
2019-05-06 7.99 7.755 7.755 7.755 0
2019-05-05 7.541 7.99 7.99 7.99 0
2019-05-04 7.526 7.541 7.541 7.541 0
2019-05-03 7.739 7.526 7.526 7.526 0
2019-05-02 7.419 7.739 7.739 7.739 0
2019-05-01 7.425 7.419 7.419 7.419 0
2019-04-30 7.562 7.425 7.425 7.425 0
2019-04-29 7.208 7.562 7.562 7.562 0
2019-04-28 7.27 7.208 7.208 7.208 0
2019-04-27 7.301 7.27 7.27 7.27 0
2019-04-26 7.197 7.285 7.285 7.285 0
2019-04-25 7.038 7.197 7.197 7.197 0
2019-04-24 7.638 7.038 7.038 7.038 0
2019-04-23 7.85 7.638 7.638 7.638 0
2019-04-22 7.907 7.85 7.85 7.85 0
2019-04-21 7.834 7.907 7.907 7.907 0
2019-04-20 8.002 7.834 7.834 7.834 0
2019-04-19 8.01 8.002 8.002 8.002 0
2019-04-18 8.032 8.01 8.01 8.01 0
2019-04-17 7.683 8.032 8.032 8.032 0
2019-04-16 7.677 7.683 7.683 7.683 0
2019-04-15 7.374 7.677 7.677 7.677 0
2019-04-14 7.759 7.374 7.374 7.374 0
2019-04-13 7.568 7.759 7.759 7.759 0
2019-04-12 7.57 7.568 7.568 7.568 0
2019-04-11 7.601 7.57 7.57 7.57 0
2019-04-10 8.16 7.601 7.601 7.601 0
2019-04-09 8.11 8.16 8.16 8.16 0
2019-04-08 8.329 8.11 8.11 8.11 0
2019-04-07 8.076 8.329 8.329 8.329 0
2019-04-06 7.649 8.076 8.076 8.076 0
2019-04-05 7.654 7.649 7.649 7.649 0
2019-04-04 7.271 7.654 7.654 7.654 0
2019-04-03 7.414 7.271 7.271 7.271 0
2019-04-02 7.587 7.414 7.414 7.414 0
2019-04-01 6.525 7.587 7.587 7.587 0
2019-03-31 6.55 6.525 6.525 6.525 0
2019-03-30 6.591 6.55 6.55 6.55 0
2019-03-29 6.643 6.591 6.591 6.591 0
2019-03-28 6.366 6.643 6.643 6.643 0
2019-03-27 6.451 6.366 6.366 6.366 0
2019-03-26 6.177 6.451 6.451 6.451 0
2019-03-25 6.162 6.177 6.177 6.177 0
2019-03-24 6.266 6.162 6.162 6.162 0
2019-03-23 6.336 6.266 6.266 6.266 0
2019-03-22 6.291 6.336 6.336 6.336 0
2019-03-21 6.238 6.291 6.291 6.291 0
2019-03-20 6.45 6.238 6.238 6.238 0
2019-03-19 6.415 6.45 6.45 6.45 0
2019-03-18 6.371 6.415 6.415 6.415 0
2019-03-17 6.428 6.371 6.371 6.371 0
2019-03-16 6.517 6.428 6.428 6.428 0
2019-03-15 6.331 6.517 6.517 6.517 0
2019-03-14 6.113 6.331 6.331 6.331 0
2019-03-13 6.115 6.113 6.113 6.113 0
2019-03-12 6.181 6.115 6.115 6.115 0
2019-03-11 6.143 6.181 6.181 6.181 0
2019-03-10 6.273 6.143 6.143 6.143 0
2019-03-09 6.359 6.273 6.273 6.273 0
2019-03-08 6.183 6.359 6.359 6.359 0
2019-03-07 6.332 6.183 6.183 6.183 0
2019-03-06 6.371 6.332 6.332 6.332 0
2019-03-05 6.345 6.371 6.371 6.371 0
2019-03-04 5.816 6.345 6.345 6.345 0
2019-03-03 6.036 5.816 5.816 5.816 0
2019-03-02 6.155 6.036 6.036 6.036 0
2019-03-01 6.263 6.155 6.155 6.155 0
2019-02-28 6.269 6.263 6.263 6.263 0
2019-02-27 6.253 6.269 6.269 6.269 0
2019-02-26 6.308 6.253 6.253 6.253 0
2019-02-25 6.395 6.308 6.308 6.308 0
2019-02-24 6.137 6.395 6.395 6.395 0
2019-02-23 7.336 6.137 6.137 6.137 0
2019-02-22 6.856 7.336 7.336 7.336 0
2019-02-21 6.733 6.856 6.856 6.856 0
2019-02-20 6.865 6.733 6.733 6.733 0
2019-02-19 6.642 6.865 6.865 6.865 0
2019-02-18 6.74 6.642 6.642 6.642 0
2019-02-17 6.177 6.74 6.74 6.74 0
2019-02-16 5.67 6.177 6.177 6.177 0
2019-02-15 5.613 5.67 5.67 5.67 0
2019-02-14 5.559 5.613 5.613 5.613 0
2019-02-13 5.626 5.559 5.559 5.559 0
2019-02-12 5.641 5.626 5.626 5.626 0
2019-02-11 5.555 5.641 5.641 5.641 0
2019-02-10 5.777 5.555 5.555 5.555 0
2019-02-09 5.495 5.777 5.777 5.777 0
2019-02-08 5.497 5.495 5.495 5.495 0
2019-02-07 4.798 5.497 5.497 5.497 0
2019-02-06 4.807 4.798 4.798 4.798 0
2019-02-05 4.919 4.807 4.807 4.807 0
2019-02-04 4.917 4.919 4.919 4.919 0
2019-02-03 4.932 4.917 4.917 4.917 0
2019-02-02 5.106 4.932 4.932 4.932 0
2019-02-01 4.923 5.106 5.106 5.106 0
2019-01-31 4.917 4.923 4.923 4.923 0
2019-01-30 5.016 4.917 4.917 4.917 0
2019-01-29 4.819 5.016 5.016 5.016 0
2019-01-28 4.893 4.819 4.819 4.819 0
2019-01-27 5.164 4.893 4.893 4.893 0
2019-01-26 5.351 5.164 5.164 5.164 0
2019-01-25 5.332 5.351 5.351 5.351 0
2019-01-24 5.414 5.332 5.332 5.332 0
2019-01-23 5.408 5.414 5.414 5.414 0
2019-01-22 5.48 5.408 5.408 5.408 0
2019-01-21 5.369 5.48 5.48 5.48 0
2019-01-20 5.447 5.369 5.369 5.369 0
2019-01-19 5.743 5.447 5.447 5.447 0
2019-01-18 5.546 5.743 5.743 5.743 0
2019-01-17 5.691 5.546 5.546 5.546 0
2019-01-16 5.664 5.691 5.691 5.691 0
2019-01-15 5.576 5.664 5.664 5.664 0
2019-01-14 5.968 5.576 5.576 5.576 0
2019-01-13 5.362 5.968 5.968 5.968 0
2019-01-12 5.788 5.362 5.362 5.362 0
2019-01-11 5.849 5.788 5.788 5.788 0
2019-01-10 5.886 5.849 5.849 5.849 0
2019-01-09 6.954 5.886 5.886 5.886 0
2019-01-08 6.951 6.954 6.954 6.954 0
2019-01-07 6.996 6.951 6.951 6.951 0
2019-01-06 7.296 6.996 6.996 6.996 0
2019-01-05 7.187 7.296 7.296 7.296 0
2019-01-04 7.178 7.187 7.187 7.187 0
2019-01-03 6.874 7.178 7.178 7.178 0
2019-01-02 7.202 6.874 6.874 6.874 0
2019-01-01 6.562 7.202 7.202 7.202 0
2018-12-31 6.141 6.562 6.562 6.562 0
2018-12-30 6.501 6.141 6.141 6.141 0
2018-12-29 6.316 6.501 6.501 6.501 0
2018-12-28 6.428 6.316 6.316 6.316 0
2018-12-27 5.369 6.428 6.428 6.428 0
2018-12-26 6.1 5.369 5.369 5.369 0
2018-12-25 6.026 6.1 6.1 6.1 0
2018-12-24 6.48 6.026 6.026 6.026 0
2018-12-23 6.052 6.48 6.48 6.48 0
2018-12-22 5.445 6.052 6.052 6.052 0
2018-12-21 5.034 5.445 5.445 5.445 0
2018-12-20 5.356 5.034 5.034 5.034 0
2018-12-19 4.629 5.356 5.356 5.356 0
2018-12-18 4.712 4.629 4.629 4.629 0
2018-12-17 4.39 4.712 4.712 4.712 0
2018-12-16 3.928 4.39 4.39 4.39 0
2018-12-15 3.876 3.928 3.928 3.928 0
2018-12-14 3.859 3.876 3.876 3.876 0
2018-12-13 3.974 3.859 3.859 3.859 0
2018-12-12 4.164 3.974 3.974 3.974 0
2018-12-11 4.05 4.164 4.164 4.164 0
2018-12-10 4.172 4.05 4.05 4.05 0
2018-12-09 4.343 4.172 4.172 4.172 0
2018-12-08 4.206 4.343 4.343 4.343 0
2018-12-07 4.306 4.206 4.206 4.206 0
2018-12-06 4.16 4.306 4.306 4.306 0
2018-12-05 4.672 4.16 4.16 4.16 0
2018-12-04 5.052 4.672 4.672 4.672 0
2018-12-03 4.979 5.052 5.052 5.052 0
2018-12-02 5.335 4.979 4.979 4.979 0
2018-12-01 5.451 5.334 5.334 5.334 0
2018-11-30 5.192 5.451 5.451 5.451 0
2018-11-29 5.404 5.192 5.192 5.192 0
2018-11-28 5.652 5.404 5.404 5.404 0
2018-11-27 5.07 5.652 5.652 5.652 0
2018-11-26 5.009 5.069 5.069 5.069 0
2018-11-25 5.367 5.008 5.008 5.008 0
2018-11-24 5.186 5.37 5.37 5.37 0
2018-11-23 5.675 5.186 5.186 5.186 0
2018-11-22 5.742 5.675 5.675 5.675 0
2018-11-21 6.279 5.742 5.742 5.742 0
2018-11-20 6.014 6.279 6.279 6.279 0
2018-11-19 6.818 6.014 6.014 6.014 0
2018-11-18 8.167 6.818 6.818 6.818 0
2018-11-17 8.014 8.166 8.166 8.166 0
2018-11-16 8.043 8.014 8.014 8.014 0
2018-11-15 8.351 8.043 8.043 8.043 0
2018-11-14 8.405 8.35 8.35 8.35 0
2018-11-13 9.496 8.405 8.405 8.405 0

ACoin Historical Data